699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,203600,275636670,9950,9950,9950,9950,88
|
|
20230728,203500,275636670,9950,9950,9950,9950,0
|
|
20230728,203400,275636670,9950,9950,9950,9950,0
|
|
20230728,203300,275636670,9950,9950,9950,9950,0
|
|
20230728,203200,275636670,9950,9950,9950,9950,0
|
|
20230728,203100,275636670,9950,9950,9950,9950,0
|
|
20230728,203000,275636670,9950,9950,9950,9950,0
|
|
20230728,202900,275636670,9950,9950,9950,9950,0
|
|
20230728,202800,275636670,9950,9950,9950,9950,0
|
|
20230728,202700,275636670,9950,9950,9950,9950,0
|
|
20230728,202600,275636670,9950,9950,9950,9950,0
|
|
20230728,202500,275636670,9950,9950,9950,9950,0
|
|
20230728,202400,275636670,9950,9950,9950,9950,0
|
|
20230728,202300,275636670,9950,9950,9950,9950,0
|
|
20230728,202200,275636670,9950,9950,9950,9950,0
|
|
20230728,202100,275636670,9950,9950,9950,9950,0
|
|
20230728,202000,275636670,9950,9950,9950,9950,0
|
|
20230728,201900,275636670,9950,9950,9950,9950,0
|
|
20230728,201800,275636670,9950,9950,9950,9950,0
|
|
20230728,201700,275636670,9950,9950,9950,9950,0
|
|
20230728,201600,275636670,9950,9950,9950,9950,0
|
|
20230728,201500,275636670,9950,9950,9950,9950,0
|
|
20230728,201400,275636670,9950,9950,9950,9950,0
|
|
20230728,201300,275636670,9950,9950,9950,9950,0
|
|
20230728,201200,275636670,9950,9950,9950,9950,0
|
|
20230728,201100,275636670,9950,9950,9950,9950,0
|
|
20230728,201000,275636670,9950,9950,9950,9950,0
|
|
20230728,200900,275636670,9950,9950,9950,9950,0
|
|
20230728,200800,275636670,9950,9950,9950,9950,0
|
|
20230728,200700,275636670,9950,9950,9950,9950,0
|
|
20230728,200600,275636670,9950,9950,9950,9950,88
|
|
20230728,200500,275636670,9950,9950,9950,9950,0
|
|
20230728,200400,275636670,9950,9950,9950,9950,0
|
|
20230728,200300,275636670,9950,9950,9950,9950,0
|
|
20230728,200200,275636670,9950,9950,9950,9950,0
|
|
20230728,200100,275636670,9950,9950,9950,9950,0
|
|
20230728,200000,275636670,9950,9950,9950,9950,0
|
|
20230728,195900,275636670,9950,9950,9950,9950,0
|
|
20230728,195800,275636670,9950,9950,9950,9950,0
|
|
20230728,195700,275636670,9950,9950,9950,9950,0
|
|
20230728,195600,275636670,9950,9950,9950,9950,0
|
|
20230728,195500,275636670,9950,9950,9950,9950,0
|
|
20230728,195400,275636670,9950,9950,9950,9950,0
|
|
20230728,195300,275636670,9950,9950,9950,9950,0
|
|
20230728,195200,275636670,9950,9950,9950,9950,0
|
|
20230728,195100,275636670,9950,9950,9950,9950,0
|
|
20230728,195000,275636670,9950,9950,9950,9950,0
|
|
20230728,194900,275636670,9950,9950,9950,9950,0
|
|
20230728,194800,275636670,9950,9950,9950,9950,0
|
|
20230728,194700,275636670,9950,9950,9950,9950,0
|
|
20230728,194600,275636670,9950,9950,9950,9950,0
|
|
20230728,194500,275636670,9950,9950,9950,9950,0
|
|
20230728,194400,275636670,9950,9950,9950,9950,0
|
|
20230728,194300,275636670,9950,9950,9950,9950,0
|
|
20230728,194200,275636670,9950,9950,9950,9950,0
|
|
20230728,194100,275636670,9950,9950,9950,9950,0
|
|
20230728,194000,275636670,9950,9950,9950,9950,0
|
|
20230728,193900,275636670,9950,9950,9950,9950,0
|
|
20230728,193800,275636670,9950,9950,9950,9950,0
|
|
20230728,193700,275636670,9950,9950,9950,9950,0
|
|
20230728,193600,275636670,9950,9950,9950,9950,88
|
|
20230728,193500,275636670,9950,9950,9950,9950,0
|
|
20230728,193400,275636670,9950,9950,9950,9950,0
|
|
20230728,193300,275636670,9950,9950,9950,9950,0
|
|
20230728,193200,275636670,9950,9950,9950,9950,0
|
|
20230728,193100,275636670,9950,9950,9950,9950,0
|
|
20230728,193000,275636670,9950,9950,9950,9950,0
|
|
20230728,192900,275636670,9950,9950,9950,9950,0
|
|
20230728,192800,275636670,9950,9950,9950,9950,0
|
|
20230728,192700,275636670,9950,9950,9950,9950,0
|
|
20230728,192600,275636670,9950,9950,9950,9950,0
|
|
20230728,192500,275636670,9950,9950,9950,9950,0
|
|
20230728,192400,275636670,9950,9950,9950,9950,0
|
|
20230728,192300,275636670,9950,9950,9950,9950,0
|
|
20230728,192200,275636670,9950,9950,9950,9950,0
|
|
20230728,192100,275636670,9950,9950,9950,9950,0
|
|
20230728,192000,275636670,9950,9950,9950,9950,0
|
|
20230728,191900,275636670,9950,9950,9950,9950,0
|
|
20230728,191800,275636670,9950,9950,9950,9950,0
|
|
20230728,191700,275636670,9950,9950,9950,9950,0
|
|
20230728,191600,275636670,9950,9950,9950,9950,0
|
|
20230728,191500,275636670,9950,9950,9950,9950,0
|
|
20230728,191400,275636670,9950,9950,9950,9950,0
|
|
20230728,191300,275636670,9950,9950,9950,9950,0
|
|
20230728,191200,275636670,9950,9950,9950,9950,0
|
|
20230728,191100,275636670,9950,9950,9950,9950,0
|
|
20230728,191000,275636670,9950,9950,9950,9950,0
|
|
20230728,190900,275636670,9950,9950,9950,9950,0
|
|
20230728,190800,275636670,9950,9950,9950,9950,0
|
|
20230728,190700,275636670,9950,9950,9950,9950,0
|
|
20230728,190600,275636670,9950,9950,9950,9950,88
|
|
20230728,190500,275636670,9950,9950,9950,9950,0
|
|
20230728,190400,275636670,9950,9950,9950,9950,0
|
|
20230728,190300,275636670,9950,9950,9950,9950,0
|
|
20230728,190200,275636670,9950,9950,9950,9950,0
|
|
20230728,190100,275636670,9950,9950,9950,9950,0
|
|
20230728,190000,275636670,9950,9950,9950,9950,0
|
|
20230728,185900,275636670,9950,9950,9950,9950,0
|
|
20230728,185800,275636670,9950,9950,9950,9950,0
|
|
20230728,185700,275636670,9950,9950,9950,9950,0
|
|
20230728,185600,275636670,9950,9950,9950,9950,0
|
|
20230728,185500,275636670,9950,9950,9950,9950,0
|
|
20230728,185400,275636670,9950,9950,9950,9950,0
|
|
20230728,185300,275636670,9950,9950,9950,9950,0
|
|
20230728,185200,275636670,9950,9950,9950,9950,0
|
|
20230728,185100,275636670,9950,9950,9950,9950,0
|
|
20230728,185000,275636670,9950,9950,9950,9950,0
|
|
20230728,184900,275636670,9950,9950,9950,9950,0
|
|
20230728,184800,275636670,9950,9950,9950,9950,0
|
|
20230728,184700,275636670,9950,9950,9950,9950,0
|
|
20230728,184600,275636670,9950,9950,9950,9950,0
|
|
20230728,184500,275636670,9950,9950,9950,9950,0
|
|
20230728,184400,275636670,9950,9950,9950,9950,0
|
|
20230728,184300,275636670,9950,9950,9950,9950,0
|
|
20230728,184200,275636670,9950,9950,9950,9950,0
|
|
20230728,184100,275636670,9950,9950,9950,9950,0
|
|
20230728,184000,275636670,9950,9950,9950,9950,0
|
|
20230728,183900,275636670,9950,9950,9950,9950,0
|
|
20230728,183800,275636670,9950,9950,9950,9950,0
|
|
20230728,183700,275636670,9950,9950,9950,9950,0
|
|
20230728,183600,275636670,9950,9950,9950,9950,88
|
|
20230728,183500,275636670,9950,9950,9950,9950,0
|
|
20230728,183400,275636670,9950,9950,9950,9950,0
|
|
20230728,183300,275636670,9950,9950,9950,9950,0
|
|
20230728,183200,275636670,9950,9950,9950,9950,0
|
|
20230728,183100,275636670,9950,9950,9950,9950,0
|
|
20230728,183000,275636670,9950,9950,9950,9950,0
|
|
20230728,182900,275636670,9950,9950,9950,9950,0
|
|
20230728,182800,275636670,9950,9950,9950,9950,0
|
|
20230728,182700,275636670,9950,9950,9950,9950,0
|
|
20230728,182600,275636670,9950,9950,9950,9950,0
|
|
20230728,182500,275636670,9950,9950,9950,9950,0
|
|
20230728,182400,275636670,9950,9950,9950,9950,0
|
|
20230728,182300,275636670,9950,9950,9950,9950,0
|
|
20230728,182200,275636670,9950,9950,9950,9950,0
|
|
20230728,182100,275636670,9950,9950,9950,9950,0
|
|
20230728,182000,275636670,9950,9950,9950,9950,0
|
|
20230728,181900,275636670,9950,9950,9950,9950,0
|
|
20230728,181800,275636670,9950,9950,9950,9950,0
|
|
20230728,181700,275636670,9950,9950,9950,9950,0
|
|
20230728,181600,275636670,9950,9950,9950,9950,0
|
|
20230728,181500,275636670,9950,9950,9950,9950,0
|
|
20230728,181400,275636670,9950,9950,9950,9950,0
|
|
20230728,181300,275636670,9950,9950,9950,9950,0
|
|
20230728,181200,275636670,9950,9950,9950,9950,0
|
|
20230728,181100,275636670,9950,9950,9950,9950,0
|
|
20230728,181000,275636670,9950,9950,9950,9950,0
|
|
20230728,180900,275636670,9950,9950,9950,9950,0
|
|
20230728,180800,275636670,9950,9950,9950,9950,0
|
|
20230728,180700,275636670,9950,9950,9950,9950,0
|
|
20230728,180600,275636670,9950,9950,9950,9950,88
|
|
20230728,180500,275636670,9950,9950,9950,9950,0
|
|
20230728,180400,275636670,9950,9950,9950,9950,0
|
|
20230728,180300,275636670,9950,9950,9950,9950,0
|
|
20230728,180200,275636670,9950,9950,9950,9950,0
|
|
20230728,180100,275636670,9950,9950,9950,9950,0
|
|
20230728,180000,275636670,9950,9950,9950,9950,0
|
|
20230728,175900,275636670,9950,9950,9950,9950,0
|
|
20230728,175800,275636670,9950,9950,9950,9950,0
|
|
20230728,175700,275636670,9950,9950,9950,9950,0
|
|
20230728,175600,275636670,9950,9950,9950,9950,0
|
|
20230728,175500,275636670,9950,9950,9950,9950,0
|
|
20230728,175400,275636670,9950,9950,9950,9950,0
|
|
20230728,175300,275636670,9950,9950,9950,9950,0
|
|
20230728,175200,275636670,9950,9950,9950,9950,0
|
|
20230728,175100,275636670,9950,9950,9950,9950,0
|
|
20230728,175000,275636670,9950,9950,9950,9950,0
|
|
20230728,174900,275636670,9950,9950,9950,9950,0
|
|
20230728,174800,275636670,9950,9950,9950,9950,0
|
|
20230728,174700,275636670,9950,9950,9950,9950,0
|
|
20230728,174600,275636670,9950,9950,9950,9950,0
|
|
20230728,174500,275636670,9950,9950,9950,9950,0
|
|
20230728,174400,275636670,9950,9950,9950,9950,0
|
|
20230728,174300,275636670,9950,9950,9950,9950,0
|
|
20230728,174200,275636670,9950,9950,9950,9950,0
|
|
20230728,174100,275636670,9950,9950,9950,9950,0
|
|
20230728,174000,275636670,9950,9950,9950,9950,0
|
|
20230728,173900,275636670,9950,9950,9950,9950,0
|
|
20230728,173800,275636670,9950,9950,9950,9950,0
|
|
20230728,173700,275636670,9950,9950,9950,9950,0
|
|
20230728,173600,275636670,9950,9950,9950,9950,88
|
|
20230728,173500,275636670,9950,9950,9950,9950,0
|
|
20230728,173400,275636670,9950,9950,9950,9950,0
|
|
20230728,173300,275636670,9950,9950,9950,9950,0
|
|
20230728,173200,275636670,9950,9950,9950,9950,0
|
|
20230728,173100,275636670,9950,9950,9950,9950,0
|
|
20230728,173000,275636670,9950,9950,9950,9950,0
|
|
20230728,172900,275636670,9950,9950,9950,9950,0
|
|
20230728,172800,275636670,9950,9950,9950,9950,0
|
|
20230728,172700,275636670,9950,9950,9950,9950,0
|
|
20230728,172600,275636670,9950,9950,9950,9950,0
|
|
20230728,172500,275636670,9950,9950,9950,9950,0
|
|
20230728,172400,275636670,9950,9950,9950,9950,0
|
|
20230728,172300,275636670,9950,9950,9950,9950,0
|
|
20230728,172200,275636670,9950,9950,9950,9950,0
|
|
20230728,172100,275636670,9950,9950,9950,9950,0
|
|
20230728,172000,275636670,9950,9950,9950,9950,0
|
|
20230728,171900,275636670,9950,9950,9950,9950,0
|
|
20230728,171800,275636670,9950,9950,9950,9950,0
|
|
20230728,171700,275636670,9950,9950,9950,9950,0
|
|
20230728,171600,275636670,9950,9950,9950,9950,0
|
|
20230728,171500,275636670,9950,9950,9950,9950,0
|
|
20230728,171400,275636670,9950,9950,9950,9950,0
|
|
20230728,171300,275636670,9950,9950,9950,9950,0
|
|
20230728,171200,275636670,9950,9950,9950,9950,0
|
|
20230728,171100,275636670,9950,9950,9950,9950,0
|
|
20230728,171000,275636670,9950,9950,9950,9950,0
|
|
20230728,170900,275636670,9950,9950,9950,9950,0
|
|
20230728,170800,275636670,9950,9950,9950,9950,0
|
|
20230728,170700,275636670,9950,9950,9950,9950,0
|
|
20230728,170600,275636670,9950,9950,9950,9950,88
|
|
20230728,170500,275636670,9950,9950,9950,9950,0
|
|
20230728,170400,275636670,9950,9950,9950,9950,0
|
|
20230728,170300,275636670,9950,9950,9950,9950,0
|
|
20230728,170200,275636670,9950,9950,9950,9950,0
|
|
20230728,170100,275636670,9950,9950,9950,9950,0
|
|
20230728,170000,275636670,9950,9950,9950,9950,0
|
|
20230728,165900,275636670,9950,9950,9950,9950,0
|
|
20230728,165800,275636670,9950,9950,9950,9950,0
|
|
20230728,165700,275636670,9950,9950,9950,9950,0
|
|
20230728,165600,275636670,9950,9950,9950,9950,0
|
|
20230728,165500,275636670,9950,9950,9950,9950,0
|
|
20230728,165400,275636670,9950,9950,9950,9950,0
|
|
20230728,165300,275636670,9950,9950,9950,9950,0
|
|
20230728,165200,275636670,9950,9950,9950,9950,0
|
|
20230728,165100,275636670,9950,9950,9950,9950,0
|
|
20230728,165000,275636670,9950,9950,9950,9950,0
|
|
20230728,164900,275636670,9950,9950,9950,9950,0
|
|
20230728,164800,275636670,9950,9950,9950,9950,0
|
|
20230728,164700,275636670,9950,9950,9950,9950,0
|
|
20230728,164600,275636670,9950,9950,9950,9950,0
|
|
20230728,164500,275636670,9950,9950,9950,9950,0
|
|
20230728,164400,275636670,9950,9950,9950,9950,0
|
|
20230728,164300,275636670,9950,9950,9950,9950,0
|
|
20230728,164200,275636670,9950,9950,9950,9950,0
|
|
20230728,164100,275636670,9950,9950,9950,9950,0
|
|
20230728,164000,275636670,9950,9950,9950,9950,0
|
|
20230728,163900,275636670,9950,9950,9950,9950,0
|
|
20230728,163800,275636670,9950,9950,9950,9950,0
|
|
20230728,163700,275636670,9950,9950,9950,9950,0
|
|
20230728,163600,275636670,9950,9950,9950,9950,88
|
|
20230728,163500,275636670,9950,9950,9950,9950,0
|
|
20230728,163400,275636670,9950,9950,9950,9950,0
|
|
20230728,163300,275636670,9950,9950,9950,9950,0
|
|
20230728,163200,275636670,9950,9950,9950,9950,0
|
|
20230728,163100,275636670,9950,9950,9950,9950,0
|
|
20230728,163000,275636670,9950,9950,9950,9950,0
|
|
20230728,162900,275636670,9950,9950,9950,9950,0
|
|
20230728,162800,275636670,9950,9950,9950,9950,0
|
|
20230728,162700,275636670,9950,9950,9950,9950,0
|
|
20230728,162600,275636670,9950,9950,9950,9950,0
|
|
20230728,162500,275636670,9950,9950,9950,9950,0
|
|
20230728,162400,275636670,9950,9950,9950,9950,0
|
|
20230728,162300,275636670,9950,9950,9950,9950,0
|
|
20230728,162200,275636670,9950,9950,9950,9950,0
|
|
20230728,162100,275636670,9950,9950,9950,9950,0
|
|
20230728,162000,275636670,9950,9950,9950,9950,0
|
|
20230728,161900,275636670,9950,9950,9950,9950,0
|
|
20230728,161800,275636670,9950,9950,9950,9950,0
|
|
20230728,161700,275636670,9950,9950,9950,9950,0
|
|
20230728,161600,275636670,9950,9950,9950,9950,0
|
|
20230728,161500,275636670,9950,9950,9950,9950,0
|
|
20230728,161400,275636670,9950,9950,9950,9950,0
|
|
20230728,161300,275636670,9950,9950,9950,9950,0
|
|
20230728,161200,275636670,9950,9950,9950,9950,0
|
|
20230728,161100,275636670,9950,9950,9950,9950,0
|
|
20230728,161000,275636670,9950,9950,9950,9950,0
|
|
20230728,160900,275636670,9950,9950,9950,9950,0
|
|
20230728,160800,275636670,9950,9950,9950,9950,0
|
|
20230728,160700,275636670,9950,9950,9950,9950,0
|
|
20230728,160600,275636670,9950,9950,9950,9950,88
|
|
20230728,160500,275636670,9950,9950,9950,9950,0
|
|
20230728,160400,275636670,9950,9950,9950,9950,0
|
|
20230728,160300,275636670,9950,9950,9950,9950,0
|
|
20230728,160200,275636670,9950,9950,9950,9950,0
|
|
20230728,160100,275636670,9950,9950,9950,9950,0
|
|
20230728,160000,275636670,9950,9950,9950,9950,0
|
|
20230728,155900,275636670,9950,9950,9950,9950,0
|
|
20230728,155800,275636670,9950,9950,9950,9950,0
|
|
20230728,155700,275636670,9950,9950,9950,9950,0
|
|
20230728,155600,275636670,9950,9950,9950,9950,0
|
|
20230728,155500,275636670,9950,9950,9950,9950,0
|
|
20230728,155400,275636670,9950,9950,9950,9950,0
|
|
20230728,155300,275636670,9950,9950,9950,9950,0
|
|
20230728,155200,275636670,9950,9950,9950,9950,0
|
|
20230728,155100,275636670,9950,9950,9950,9950,0
|
|
20230728,155000,275636670,9950,9950,9950,9950,0
|
|
20230728,154900,275636670,9950,9950,9950,9950,0
|
|
20230728,154800,275636670,9950,9950,9950,9950,0
|
|
20230728,154700,275636670,9950,9950,9950,9950,0
|
|
20230728,154600,275636670,9950,9950,9950,9950,0
|
|
20230728,154500,275636670,9950,9950,9950,9950,0
|
|
20230728,154400,275636670,9950,9950,9950,9950,0
|
|
20230728,154300,275636670,9950,9950,9950,9950,0
|
|
20230728,154200,275636670,9950,9950,9950,9950,0
|
|
20230728,154100,275636670,9950,9950,9950,9950,0
|
|
20230728,154000,275636670,9950,9950,9950,9950,0
|
|
20230728,153900,275636670,9950,9950,9950,9950,0
|
|
20230728,153800,275636670,9950,9950,9950,9950,0
|
|
20230728,153700,275636670,9950,9950,9950,9950,0
|
|
20230728,153600,275636670,9950,9950,9950,9950,88
|
|
20230728,153500,275636670,9950,9950,9950,9950,0
|
|
20230728,153400,275636670,9950,9950,9950,9950,0
|
|
20230728,153300,275636670,9950,9950,9950,9950,0
|
|
20230728,153200,275636670,9950,9950,9950,9950,0
|
|
20230728,153100,275636670,9950,9950,9950,9950,0
|
|
20230728,153000,275636670,9950,9950,9950,9950,88
|
|
20230728,152900,274761070,9950,9950,9950,9950,0
|
|
20230728,152800,274761070,9950,9950,9950,9950,0
|
|
20230728,152700,274761070,9950,9950,9950,9950,0
|
|
20230728,152600,274761070,9950,9950,9950,9950,0
|
|
20230728,152500,274761070,9950,9950,9950,9950,0
|
|
20230728,152400,274761070,9950,9950,9950,9950,0
|
|
20230728,152300,274761070,9950,9950,9950,9950,0
|
|
20230728,152200,274761070,9950,9950,9950,9950,0
|
|
20230728,152100,274761070,9950,9950,9950,9950,0
|
|
20230728,152000,274761070,9950,9950,9950,9950,0
|
|
20230728,151900,274761070,9950,9950,9950,9950,0
|
|
20230728,151800,274761070,9950,9900,9950,9900,4
|
|
20230728,151700,274721340,9960,9960,9960,9960,0
|
|
20230728,151600,274721340,9960,9960,9960,9960,0
|
|
20230728,151500,274721340,9960,9960,9960,9960,0
|
|
20230728,151400,274721340,9960,9900,9960,9900,2
|
|
20230728,151300,274701480,9970,9970,9970,9970,0
|
|
20230728,151200,274701480,9970,9980,9980,9950,12
|
|
20230728,151100,274581900,9990,9990,9990,9990,0
|
|
20230728,151000,274581900,9990,9970,9990,9970,129
|
|
20230728,150900,273295750,9970,9970,9970,9970,0
|
|
20230728,150800,273295750,9970,9970,9970,9970,2
|
|
20230728,150700,273275810,9980,9980,9980,9980,0
|
|
20230728,150600,273275810,9980,9980,9980,9980,0
|
|
20230728,150500,273275810,9980,9980,9980,9980,899
|
|
20230728,150400,264303790,9990,9980,9990,9980,150
|
|
20230728,150300,262805760,9990,9990,9990,9990,0
|
|
20230728,150200,262805760,9990,9980,9990,9980,32
|
|
20230728,150100,262486370,9980,9980,9980,9980,96
|
|
20230728,150000,261528290,9980,9980,9980,9980,1
|
|
20230728,145900,261518310,9950,9950,9950,9950,0
|
|
20230728,145800,261518310,9950,9950,9970,9950,56
|
|
20230728,145700,260960350,9970,9970,9970,9970,68
|
|
20230728,145600,260282390,9940,9940,9940,9940,20
|
|
20230728,145500,260083590,9940,9940,9940,9940,10
|
|
20230728,145400,259984190,9940,9940,9940,9940,0
|
|
20230728,145300,259984190,9940,9940,9940,9940,1
|
|
20230728,145200,259974250,9930,9930,9930,9930,0
|
|
20230728,145100,259974250,9930,9930,9930,9930,0
|
|
20230728,145000,259974250,9930,9930,9930,9930,0
|
|
20230728,144900,259974250,9930,9920,9930,9920,22
|
|
20230728,144800,259755800,9870,9900,9900,9870,26
|
|
20230728,144700,259498990,9930,9930,9930,9930,0
|
|
20230728,144600,259498990,9930,9930,9930,9930,0
|
|
20230728,144500,259498990,9930,9930,9930,9930,1
|
|
20230728,144400,259489060,9930,9930,9930,9930,0
|
|
20230728,144300,259489060,9930,9930,9930,9930,0
|
|
20230728,144200,259489060,9930,9930,9930,9930,0
|
|
20230728,144100,259489060,9930,9930,9930,9930,0
|
|
20230728,144000,259489060,9930,9930,9930,9930,0
|
|
20230728,143900,259489060,9930,9930,9930,9930,0
|
|
20230728,143800,259489060,9930,9930,9930,9930,0
|
|
20230728,143700,259489060,9930,9930,9930,9930,0
|
|
20230728,143600,259489060,9930,9930,9930,9930,0
|
|
20230728,143500,259489060,9930,9930,9930,9930,0
|
|
20230728,143400,259489060,9930,9910,9930,9910,212
|
|
20230728,143300,257386830,9900,9900,9900,9900,0
|
|
20230728,143200,257386830,9900,9900,9900,9900,0
|
|
20230728,143100,257386830,9900,9900,9900,9900,287
|
|
20230728,143000,254545530,9900,9900,9900,9900,0
|
|
20230728,142900,254545530,9900,9900,9900,9900,188
|
|
20230728,142800,252684330,9900,9900,9900,9900,0
|
|
20230728,142700,252684330,9900,9900,9900,9900,0
|
|
20230728,142600,252684330,9900,9900,9900,9900,0
|
|
20230728,142500,252684330,9900,9900,9900,9900,0
|
|
20230728,142400,252684330,9900,9900,9900,9900,1
|
|
20230728,142300,252674430,9870,9870,9870,9870,1
|
|
20230728,142200,252664560,9920,9920,9920,9920,0
|
|
20230728,142100,252664560,9920,9900,9920,9870,158
|
|
20230728,142000,251103240,9930,9930,9930,9930,0
|
|
20230728,141900,251103240,9930,9930,9930,9930,0
|
|
20230728,141800,251103240,9930,9930,9930,9930,0
|
|
20230728,141700,251103240,9930,9930,9930,9930,0
|
|
20230728,141600,251103240,9930,9930,9930,9930,0
|
|
20230728,141500,251103240,9930,9930,9930,9930,1
|
|
20230728,141400,251093310,9900,9930,9940,9900,1756
|
|
20230728,141300,233689630,9930,9940,9940,9930,6
|
|
20230728,141200,233630040,9950,9960,9980,9950,73
|
|
20230728,141100,232903430,9990,9980,9990,9980,2
|
|
20230728,141000,232883460,9960,9960,9960,9960,0
|
|
20230728,140900,232883460,9960,9960,9960,9960,0
|
|
20230728,140800,232883460,9960,9960,9960,9960,38
|
|
20230728,140700,232504980,9960,9960,9960,9960,39
|
|
20230728,140600,232116540,9970,9970,9970,9970,1002
|
|
20230728,140500,222126600,9970,9970,9970,9970,0
|
|
20230728,140400,222126600,9970,9970,9970,9970,3
|
|
20230728,140300,222096690,9960,9960,9960,9960,2
|
|
20230728,140200,222076770,9970,9970,9970,9970,110
|
|
20230728,140100,220980070,9990,9990,9990,9990,0
|
|
20230728,140000,220980070,9990,9980,9990,9980,334
|
|
20230728,135900,217646740,10000,10000,10000,10000,0
|
|
20230728,135800,217646740,10000,10000,10000,10000,0
|
|
20230728,135700,217646740,10000,10000,10000,10000,0
|
|
20230728,135600,217646740,10000,10000,10000,10000,4
|
|
20230728,135500,217606740,10000,10000,10000,10000,0
|
|
20230728,135400,217606740,10000,10000,10000,10000,0
|
|
20230728,135300,217606740,10000,10000,10000,10000,0
|
|
20230728,135200,217606740,10000,10000,10000,10000,0
|
|
20230728,135100,217606740,10000,10000,10000,10000,0
|
|
20230728,135000,217606740,10000,10000,10000,10000,0
|
|
20230728,134900,217606740,10000,10000,10000,10000,0
|
|
20230728,134800,217606740,10000,10000,10000,10000,0
|
|
20230728,134700,217606740,10000,10000,10000,10000,0
|
|
20230728,134600,217606740,10000,10000,10000,10000,0
|
|
20230728,134500,217606740,10000,10000,10000,10000,0
|
|
20230728,134400,217606740,10000,10000,10000,10000,0
|
|
20230728,134300,217606740,10000,10000,10000,10000,0
|
|
20230728,134200,217606740,10000,10000,10000,10000,0
|
|
20230728,134100,217606740,10000,10000,10000,10000,0
|
|
20230728,134000,217606740,10000,10000,10000,10000,0
|
|
20230728,133900,217606740,10000,10000,10000,10000,0
|
|
20230728,133800,217606740,10000,10000,10000,10000,0
|
|
20230728,133700,217606740,10000,10000,10000,10000,0
|
|
20230728,133600,217606740,10000,10000,10000,10000,0
|
|
20230728,133500,217606740,10000,10000,10000,10000,0
|
|
20230728,133400,217606740,10000,10000,10000,10000,0
|
|
20230728,133300,217606740,10000,10000,10000,10000,0
|
|
20230728,133200,217606740,10000,10000,10000,10000,0
|
|
20230728,133100,217606740,10000,10000,10000,10000,0
|
|
20230728,133000,217606740,10000,10000,10000,10000,0
|
|
20230728,132900,217606740,10000,10000,10000,10000,0
|
|
20230728,132800,217606740,10000,10000,10000,10000,0
|
|
20230728,132700,217606740,10000,10000,10000,10000,0
|
|
20230728,132600,217606740,10000,10000,10000,10000,0
|
|
20230728,132500,217606740,10000,10000,10000,10000,40
|
|
20230728,132400,217206740,10030,10030,10030,10030,1
|
|
20230728,132300,217196710,10020,10020,10020,10020,0
|
|
20230728,132200,217196710,10020,10020,10020,10020,8
|
|
20230728,132100,217116550,10030,10000,10030,10000,371
|
|
20230728,132000,213403350,10000,10000,10000,10000,0
|
|
20230728,131900,213403350,10000,10000,10000,10000,0
|
|
20230728,131800,213403350,10000,9990,10000,9990,11
|
|
20230728,131700,213293450,9990,9990,9990,9990,10
|
|
20230728,131600,213193550,10000,10000,10000,10000,1
|
|
20230728,131500,213183550,10000,10000,10000,10000,0
|
|
20230728,131400,213183550,10000,10000,10000,10000,0
|
|
20230728,131300,213183550,10000,10000,10000,10000,0
|
|
20230728,131200,213183550,10000,10000,10000,10000,0
|
|
20230728,131100,213183550,10000,10000,10000,10000,0
|
|
20230728,131000,213183550,10000,9990,10000,9990,202
|
|
20230728,130900,211163800,10000,9990,10000,9990,358
|
|
20230728,130800,207583960,10000,9990,10000,9990,106
|
|
20230728,130700,206525010,9990,9990,9990,9990,0
|
|
20230728,130600,206525010,9990,9990,9990,9990,0
|
|
20230728,130500,206525010,9990,9990,9990,9990,0
|
|
20230728,130400,206525010,9990,9990,9990,9990,0
|
|
20230728,130300,206525010,9990,9990,9990,9990,2
|
|
20230728,130200,206505030,9990,9990,9990,9990,1
|
|
20230728,130100,206495040,9990,9990,9990,9990,1
|
|
20230728,130000,206485050,9970,9970,9970,9970,0
|
|
20230728,125900,206485050,9970,9970,9970,9970,11
|
|
20230728,125800,206375380,9970,9970,9970,9970,1
|
|
20230728,125700,206365410,9970,9970,9970,9970,31
|
|
20230728,125600,206056340,9970,9970,9970,9970,0
|
|
20230728,125500,206056340,9970,9970,9970,9970,1
|
|
20230728,125400,206046370,9990,9990,9990,9990,1
|
|
20230728,125300,206036380,9990,9990,9990,9990,0
|
|
20230728,125200,206036380,9990,9990,9990,9990,0
|
|
20230728,125100,206036380,9990,9990,9990,9990,15
|
|
20230728,125000,205886530,9990,9990,9990,9990,0
|
|
20230728,124900,205886530,9990,9990,9990,9990,0
|
|
20230728,124800,205886530,9990,9990,9990,9990,150
|
|
20230728,124700,204388030,9990,9990,9990,9990,7
|
|
20230728,124600,204318100,9990,9990,9990,9990,0
|
|
20230728,124500,204318100,9990,9990,9990,9990,0
|
|
20230728,124400,204318100,9990,9990,9990,9990,53
|
|
20230728,124300,203788630,9980,9980,9980,9980,0
|
|
20230728,124200,203788630,9980,9980,9980,9980,0
|
|
20230728,124100,203788630,9980,9980,9980,9980,0
|
|
20230728,124000,203788630,9980,9980,9980,9980,0
|
|
20230728,123900,203788630,9980,9980,9980,9980,0
|
|
20230728,123800,203788630,9980,9980,9980,9980,0
|
|
20230728,123700,203788630,9980,9980,9980,9980,0
|
|
20230728,123600,203788630,9980,9980,9980,9980,0
|
|
20230728,123500,203788630,9980,9980,9980,9980,0
|
|
20230728,123400,203788630,9980,9980,9980,9980,0
|
|
20230728,123300,203788630,9980,9980,9980,9980,0
|
|
20230728,123200,203788630,9980,9980,9980,9980,0
|
|
20230728,123100,203788630,9980,9980,9980,9980,0
|
|
20230728,123000,203788630,9980,9980,9980,9980,594
|
|
20230728,122900,197860510,9980,9980,9980,9980,0
|
|
20230728,122800,197860510,9980,9980,9980,9980,0
|
|
20230728,122700,197860510,9980,9980,9980,9980,0
|
|
20230728,122600,197860510,9980,9980,9980,9980,0
|
|
20230728,122500,197860510,9980,9980,9980,9980,0
|
|
20230728,122400,197860510,9980,9980,9980,9980,0
|
|
20230728,122300,197860510,9980,9980,9980,9980,0
|
|
20230728,122200,197860510,9980,9980,9980,9980,0
|
|
20230728,122100,197860510,9980,9980,9980,9980,0
|
|
20230728,122000,197860510,9980,9980,9980,9980,0
|
|
20230728,121900,197860510,9980,9980,9980,9980,12
|
|
20230728,121800,197740750,9980,9980,9980,9980,0
|
|
20230728,121700,197740750,9980,9970,9980,9970,25
|
|
20230728,121600,197491290,9960,9960,9960,9960,0
|
|
20230728,121500,197491290,9960,9960,9960,9960,0
|
|
20230728,121400,197491290,9960,9960,9960,9960,1
|
|
20230728,121300,197481330,9960,9960,9960,9960,0
|
|
20230728,121200,197481330,9960,9960,9960,9960,0
|
|
20230728,121100,197481330,9960,9960,9960,9960,0
|
|
20230728,121000,197481330,9960,9960,9960,9960,0
|
|
20230728,120900,197481330,9960,9960,9960,9930,60
|
|
20230728,120800,196885230,9960,9960,9960,9960,0
|
|
20230728,120700,196885230,9960,9960,9960,9960,18
|
|
20230728,120600,196705950,9970,9970,9970,9970,0
|
|
20230728,120500,196705950,9970,9970,9970,9970,53
|
|
20230728,120400,196177540,9980,9980,9980,9980,0
|
|
20230728,120300,196177540,9980,9980,9980,9980,0
|
|
20230728,120200,196177540,9980,9980,9980,9980,0
|
|
20230728,120100,196177540,9980,9980,9980,9980,0
|
|
20230728,120000,196177540,9980,9980,9980,9980,2
|
|
20230728,115900,196157580,9970,9970,9970,9970,2
|
|
20230728,115800,196137640,9970,9970,9970,9970,3
|
|
20230728,115700,196107730,9970,9970,9970,9970,3
|
|
20230728,115600,196077820,9970,9970,9970,9970,1
|
|
20230728,115500,196067850,9970,9970,9970,9970,40
|
|
20230728,115400,195669050,9950,9920,9960,9920,13
|
|
20230728,115300,195539980,9910,9910,9910,9910,50
|
|
20230728,115200,195044480,9910,9910,9910,9910,0
|
|
20230728,115100,195044480,9910,9910,9910,9910,0
|
|
20230728,115000,195044480,9910,9910,9910,9910,0
|
|
20230728,114900,195044480,9910,9910,9910,9910,7
|
|
20230728,114800,194975110,10020,10020,10020,10020,0
|
|
20230728,114700,194975110,10020,10020,10020,10020,0
|
|
20230728,114600,194975110,10020,10020,10020,10020,0
|
|
20230728,114500,194975110,10020,10020,10020,10020,0
|
|
20230728,114400,194975110,10020,10020,10020,10020,0
|
|
20230728,114300,194975110,10020,10020,10020,10020,0
|
|
20230728,114200,194975110,10020,10020,10020,10020,0
|
|
20230728,114100,194975110,10020,10020,10020,10020,0
|
|
20230728,114000,194975110,10020,10020,10020,10020,0
|
|
20230728,113900,194975110,10020,10020,10020,10020,0
|
|
20230728,113800,194975110,10020,10020,10020,10020,0
|
|
20230728,113700,194975110,10020,10020,10020,10020,0
|
|
20230728,113600,194975110,10020,10020,10020,10020,0
|
|
20230728,113500,194975110,10020,10020,10020,10020,0
|
|
20230728,113400,194975110,10020,10020,10020,10020,0
|
|
20230728,113300,194975110,10020,10020,10020,10020,0
|
|
20230728,113200,194975110,10020,10020,10020,10020,0
|
|
20230728,113100,194975110,10020,10020,10020,10020,0
|
|
20230728,113000,194975110,10020,10020,10020,10020,0
|
|
20230728,112900,194975110,10020,10020,10020,10020,0
|
|
20230728,112800,194975110,10020,10020,10020,10020,0
|
|
20230728,112700,194975110,10020,10020,10020,10020,0
|
|
20230728,112600,194975110,10020,10020,10020,10020,0
|
|
20230728,112500,194975110,10020,10020,10020,10020,0
|
|
20230728,112400,194975110,10020,10020,10020,10020,0
|
|
20230728,112300,194975110,10020,9990,10020,9990,10
|
|
20230728,112200,194875070,9910,9910,9910,9910,0
|
|
20230728,112100,194875070,9910,9910,9910,9910,0
|
|
20230728,112000,194875070,9910,9910,9910,9910,0
|
|
20230728,111900,194875070,9910,9910,9910,9910,0
|
|
20230728,111800,194875070,9910,9910,9910,9910,0
|
|
20230728,111700,194875070,9910,9910,9910,9910,0
|
|
20230728,111600,194875070,9910,9910,9910,9910,1
|
|
20230728,111500,194865160,9910,9910,9910,9910,0
|
|
20230728,111400,194865160,9910,9910,9910,9910,1
|
|
20230728,111300,194855250,9930,9930,9930,9930,0
|
|
20230728,111200,194855250,9930,9930,9930,9930,0
|
|
20230728,111100,194855250,9930,9930,9930,9930,0
|
|
20230728,111000,194855250,9930,9930,9930,9930,0
|
|
20230728,110900,194855250,9930,9930,9930,9930,0
|
|
20230728,110800,194855250,9930,9930,9930,9930,0
|
|
20230728,110700,194855250,9930,9930,9930,9930,50
|
|
20230728,110600,194358750,9930,9930,9930,9930,0
|
|
20230728,110500,194358750,9930,9930,9930,9930,0
|
|
20230728,110400,194358750,9930,9930,9930,9930,1
|
|
20230728,110300,194348820,10010,10010,10010,10010,1
|
|
20230728,110200,194338810,9920,9920,9920,9920,0
|
|
20230728,110100,194338810,9920,9920,9920,9920,0
|
|
20230728,110000,194338810,9920,9920,9920,9920,0
|
|
20230728,105900,194338810,9920,9920,9920,9920,0
|
|
20230728,105800,194338810,9920,9920,9920,9920,0
|
|
20230728,105700,194338810,9920,9920,9920,9920,0
|
|
20230728,105600,194338810,9920,9920,9920,9920,0
|
|
20230728,105500,194338810,9920,9920,9920,9920,0
|
|
20230728,105400,194338810,9920,9920,9920,9920,346
|
|
20230728,105300,190906490,9920,9950,9950,9920,1082
|
|
20230728,105200,180171970,9960,9960,9960,9960,10
|
|
20230728,105100,180072370,9980,9980,9980,9980,2
|
|
20230728,105000,180052410,9980,9980,9980,9960,596
|
|
20230728,104900,174104650,9980,9980,9980,9980,0
|
|
20230728,104800,174104650,9980,9980,9980,9980,16
|
|
20230728,104700,173944970,9980,9980,9980,9980,0
|
|
20230728,104600,173944970,9980,9980,9980,9980,10
|
|
20230728,104500,173845170,9980,9980,9980,9980,0
|
|
20230728,104400,173845170,9980,9980,9980,9980,61
|
|
20230728,104300,173236390,9920,9920,9920,9920,0
|
|
20230728,104200,173236390,9920,9940,9940,9910,1469
|
|
20230728,104100,158664040,9920,9960,10090,9920,1002
|
|
20230728,104000,148601730,9990,9940,9990,9940,300
|
|
20230728,103900,145610510,9930,9890,9950,9890,2439
|
|
20230728,103800,121425300,9880,9830,9880,9830,2302
|
|
20230728,103700,98762770,9830,9820,9830,9820,58
|
|
20230728,103600,98192660,9800,9800,9800,9800,0
|
|
20230728,103500,98192660,9800,9800,9800,9800,100
|
|
20230728,103400,97212660,9830,9830,9830,9830,0
|
|
20230728,103300,97212660,9830,9830,9830,9830,0
|
|
20230728,103200,97212660,9830,9830,9830,9830,0
|
|
20230728,103100,97212660,9830,9830,9830,9830,0
|
|
20230728,103000,97212660,9830,9830,9830,9830,0
|
|
20230728,102900,97212660,9830,9830,9830,9830,0
|
|
20230728,102800,97212660,9830,9830,9830,9830,0
|
|
20230728,102700,97212660,9830,9830,9830,9830,10
|
|
20230728,102600,97114360,9830,9830,9830,9830,20
|
|
20230728,102500,96917760,9830,9830,9830,9830,0
|
|
20230728,102400,96917760,9830,9830,9830,9830,0
|
|
20230728,102300,96917760,9830,9840,9840,9830,81
|
|
20230728,102200,96120740,9840,9840,9840,9840,0
|
|
20230728,102100,96120740,9840,9840,9840,9840,0
|
|
20230728,102000,96120740,9840,9840,9840,9840,0
|
|
20230728,101900,96120740,9840,9840,9840,9840,0
|
|
20230728,101800,96120740,9840,9840,9840,9840,0
|
|
20230728,101700,96120740,9840,9840,9840,9840,0
|
|
20230728,101600,96120740,9840,9840,9840,9840,0
|
|
20230728,101500,96120740,9840,9840,9840,9840,32
|
|
20230728,101400,95805860,9840,9840,9840,9840,0
|
|
20230728,101300,95805860,9840,9840,9840,9840,0
|
|
20230728,101200,95805860,9840,9840,9840,9840,0
|
|
20230728,101100,95805860,9840,9780,9840,9780,125
|
|
20230728,101000,94576100,9770,9770,9770,9770,0
|
|
20230728,100900,94576100,9770,9770,9770,9770,0
|
|
20230728,100800,94576100,9770,9770,9770,9770,0
|
|
20230728,100700,94576100,9770,9770,9770,9770,0
|
|
20230728,100600,94576100,9770,9770,9770,9770,25
|
|
20230728,100500,94331850,9840,9810,9840,9780,1015
|
|
20230728,100400,84395860,9880,9880,9880,9880,19
|
|
20230728,100300,84208140,9880,9880,9880,9880,0
|
|
20230728,100200,84208140,9880,9880,9880,9880,20
|
|
20230728,100100,84010540,9870,9870,9870,9870,2
|
|
20230728,100000,83990800,9850,9850,9850,9850,1
|
|
20230728,095900,83980950,9800,9800,9800,9800,1
|
|
20230728,095800,83971150,9800,9800,9800,9800,0
|
|
20230728,095700,83971150,9800,9800,9800,9800,0
|
|
20230728,095600,83971150,9800,9800,9800,9800,0
|
|
20230728,095500,83971150,9800,9800,9800,9800,0
|
|
20230728,095400,83971150,9800,9800,9800,9800,0
|
|
20230728,095300,83971150,9800,9800,9800,9800,0
|
|
20230728,095200,83971150,9800,9800,9800,9800,0
|
|
20230728,095100,83971150,9800,9800,9800,9800,18
|
|
20230728,095000,83794750,9830,9840,9840,9830,125
|
|
20230728,094900,82565980,9850,9850,9850,9850,0
|
|
20230728,094800,82565980,9850,9850,9850,9850,0
|
|
20230728,094700,82565980,9850,9850,9850,9850,196
|
|
20230728,094600,80635380,9850,9850,9850,9850,0
|
|
20230728,094500,80635380,9850,9850,9850,9850,0
|
|
20230728,094400,80635380,9850,9860,9860,9850,306
|
|
20230728,094300,77621260,9920,9920,9920,9920,0
|
|
20230728,094200,77621260,9920,9920,9920,9920,0
|
|
20230728,094100,77621260,9920,9920,9920,9920,206
|
|
20230728,094000,75577740,9920,9920,9920,9920,1291
|
|
20230728,093900,62771020,9920,9900,9920,9900,306
|
|
20230728,093800,59739020,9890,9880,9890,9880,34
|
|
20230728,093700,59403000,9850,9850,9850,9850,1
|
|
20230728,093600,59393150,9890,9890,9890,9890,0
|
|
20230728,093500,59393150,9890,9850,9890,9850,663
|
|
20230728,093400,52862560,9850,9850,9850,9850,0
|
|
20230728,093300,52862560,9850,9850,9850,9850,0
|
|
20230728,093200,52862560,9850,9870,9870,9850,66
|
|
20230728,093100,52212420,9870,9870,9870,9870,45
|
|
20230728,093000,51768270,9920,9920,9920,9920,16
|
|
20230728,092900,51609550,9920,9900,9920,9900,30
|
|
20230728,092800,51312020,9870,9870,9870,9870,0
|
|
20230728,092700,51312020,9870,9870,9870,9870,0
|
|
20230728,092600,51312020,9870,9870,9870,9870,47
|
|
20230728,092500,50848130,9870,9870,9870,9870,10
|
|
20230728,092400,50749430,9870,9790,9870,9790,2068
|
|
20230728,092300,30338830,9790,9790,9790,9790,6
|
|
20230728,092200,30280090,9790,9790,9790,9790,13
|
|
20230728,092100,30152820,9790,9790,9790,9790,90
|
|
20230728,092000,29271720,9790,9790,9790,9790,0
|
|
20230728,091900,29271720,9790,9790,9790,9790,1
|
|
20230728,091800,29261930,9850,9850,9850,9850,212
|
|
20230728,091700,27173730,9770,9850,9850,9770,26
|
|
20230728,091600,26918830,9850,9850,9850,9850,60
|
|
20230728,091500,26327830,9870,9930,9930,9870,74
|
|
20230728,091400,25595200,10000,10000,10000,10000,10
|
|
20230728,091300,25495200,10000,10000,10000,10000,22
|
|
20230728,091200,25275200,10000,9790,10000,9790,241
|
|
20230728,091100,22879540,9770,9710,9770,9710,503
|
|
20230728,091000,17975270,9620,9620,9620,9620,6
|
|
20230728,090900,17917550,9720,9710,9720,9710,930
|
|
20230728,090800,8878050,9720,9720,9720,9720,0
|
|
20230728,090700,8878050,9720,9720,9720,9720,181
|
|
20230728,090600,7118730,9720,9720,9720,9720,0
|
|
20230728,090500,7118730,9720,9620,9720,9520,117
|
|
20230728,090400,5999680,9620,9620,9620,9620,4
|
|
20230728,090300,5961200,9730,9730,9730,9730,1
|
|
20230728,090200,5951470,9730,9730,9730,9730,0
|
|
20230728,090100,5951470,9730,9730,9730,9730,9
|
|
20230728,090000,5863900,9740,9500,9740,9500,617
|